致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 5.05 | 4.88 | 0.05 | 1.04% | 4.87 | 5.05 | 91554 | 4530 | 2.12% |
| 2025-10-30 | 4.83 | 4.83 | 0.00 | 0.00% | 4.80 | 4.87 | 40450 | 1957 | 0.94% |
| 2025-10-29 | 4.87 | 4.83 | -0.04 | -0.82% | 4.79 | 4.89 | 46111 | 2229 | 1.07% |
| 2025-10-28 | 4.90 | 4.87 | -0.09 | -1.81% | 4.84 | 4.91 | 49904 | 2427 | 1.16% |
| 2025-10-27 | 4.95 | 4.96 | 0.01 | 0.20% | 4.92 | 5.06 | 65608 | 3264 | 1.52% |
| 2025-10-24 | 4.84 | 4.95 | 0.09 | 1.85% | 4.79 | 5.01 | 74536 | 3661 | 1.73% |
| 2025-10-23 | 4.95 | 4.86 | -0.12 | -2.41% | 4.82 | 4.95 | 94146 | 4576 | 2.18% |
| 2025-10-22 | 4.75 | 4.98 | 0.24 | 5.06% | 4.75 | 4.98 | 126055 | 6179 | 2.92% |
| 2025-10-21 | 4.74 | 4.74 | -0.06 | -1.25% | 4.70 | 4.79 | 56266 | 2665 | 1.30% |
| 2025-10-20 | 4.67 | 4.80 | 0.16 | 3.45% | 4.63 | 4.87 | 86329 | 4129 | 2.00% |
| 2025-10-17 | 4.75 | 4.64 | -0.04 | -0.85% | 4.62 | 4.75 | 41036 | 1917 | 0.95% |
| 2025-10-16 | 4.61 | 4.68 | 0.07 | 1.52% | 4.58 | 4.76 | 44150 | 2066 | 1.02% |
| 2025-10-15 | 4.55 | 4.61 | 0.06 | 1.32% | 4.55 | 4.63 | 28526 | 1310 | 0.66% |
| 2025-10-14 | 4.57 | 4.55 | -0.02 | -0.44% | 4.55 | 4.67 | 39728 | 1832 | 0.92% |
| 2025-10-13 | 4.57 | 4.57 | -0.08 | -1.72% | 4.45 | 4.58 | 41502 | 1887 | 0.96% |
| 2025-10-10 | 4.64 | 4.65 | 0.03 | 0.65% | 4.63 | 4.70 | 45229 | 2109 | 1.05% |
| 2025-10-09 | 4.76 | 4.62 | -0.11 | -2.33% | 4.62 | 4.76 | 41877 | 1954 | 0.97% |
| 2025-09-30 | 4.70 | 4.73 | 0.06 | 1.28% | 4.70 | 4.80 | 26582 | 1259 | 0.62% |
| 2025-09-29 | 4.65 | 4.67 | 0.05 | 1.08% | 4.62 | 4.73 | 32986 | 1545 | 0.76% |
| 2025-09-26 | 4.70 | 4.62 | -0.13 | -2.74% | 4.62 | 4.76 | 39013 | 1819 | 0.90% |
| 2025-09-25 | 4.72 | 4.75 | -0.02 | -0.42% | 4.68 | 4.82 | 35879 | 1699 | 0.83% |
| 2025-09-24 | 4.60 | 4.77 | 0.14 | 3.02% | 4.56 | 4.82 | 63657 | 2999 | 1.47% |
| 2025-09-23 | 4.72 | 4.63 | -0.07 | -1.49% | 4.57 | 4.72 | 41379 | 1912 | 0.96% |
| 2025-09-22 | 4.74 | 4.70 | -0.06 | -1.26% | 4.67 | 4.77 | 34434 | 1625 | 0.80% |
| 2025-09-19 | 4.60 | 4.76 | 0.18 | 3.93% | 4.58 | 4.80 | 61984 | 2902 | 1.44% |
| 2025-09-18 | 4.73 | 4.58 | -0.15 | -3.17% | 4.56 | 4.73 | 78819 | 3660 | 1.83% |
| 2025-09-17 | 4.68 | 4.73 | 0.01 | 0.21% | 4.67 | 4.75 | 33856 | 1597 | 0.78% |
| 2025-09-16 | 4.83 | 4.72 | -0.10 | -2.07% | 4.72 | 4.85 | 49956 | 2380 | 1.16% |
| 2025-09-15 | 4.82 | 4.82 | -0.04 | -0.82% | 4.80 | 4.86 | 43397 | 2093 | 1.00% |
| 2025-09-12 | 4.89 | 4.86 | -0.04 | -0.82% | 4.83 | 4.91 | 53364 | 2592 | 1.24% |
| 2025-09-11 | 4.87 | 4.90 | 0.01 | 0.20% | 4.82 | 4.94 | 44963 | 2195 | 1.04% |
| 2025-09-10 | 4.84 | 4.89 | 0.06 | 1.24% | 4.78 | 4.93 | 61098 | 2971 | 1.41% |
| 2025-09-09 | 4.90 | 4.83 | -0.06 | -1.23% | 4.78 | 4.91 | 55972 | 2702 | 1.30% |
| 2025-09-08 | 4.85 | 4.89 | 0.01 | 0.20% | 4.80 | 5.00 | 79185 | 3898 | 1.83% |
| 2025-09-05 | 4.83 | 4.88 | 0.00 | 0.00% | 4.80 | 4.96 | 93662 | 4572 | 2.17% |
| 2025-09-04 | 4.73 | 4.88 | 0.12 | 2.52% | 4.72 | 4.99 | 126044 | 6167 | 2.92% |
| 2025-09-03 | 4.75 | 4.76 | 0.02 | 0.42% | 4.57 | 4.85 | 135990 | 6375 | 3.15% |
| 2025-09-02 | 4.47 | 4.74 | 0.23 | 5.10% | 4.47 | 4.74 | 116741 | 5498 | 2.70% |
| 2025-09-01 | 4.51 | 4.51 | -0.01 | -0.22% | 4.40 | 4.52 | 86864 | 3866 | 2.01% |
| 2025-08-29 | 4.60 | 4.52 | -0.08 | -1.74% | 4.44 | 4.60 | 80050 | 3610 | 1.85% |
| 2025-08-28 | 4.56 | 4.60 | 0.06 | 1.32% | 4.34 | 4.65 | 154893 | 7003 | 3.59% |
| 2025-08-27 | 4.75 | 4.54 | -0.22 | -4.62% | 4.52 | 4.76 | 117832 | 5446 | 2.73% |
| 2025-08-26 | 4.75 | 4.76 | 0.05 | 1.06% | 4.70 | 4.83 | 69614 | 3320 | 1.61% |
| 2025-08-25 | 4.89 | 4.71 | -0.18 | -3.68% | 4.66 | 4.89 | 146882 | 6980 | 3.40% |
| 2025-08-22 | 4.99 | 4.89 | -0.09 | -1.81% | 4.85 | 5.00 | 103579 | 5068 | 2.40% |
| 2025-08-21 | 5.11 | 4.98 | -0.06 | -1.19% | 4.94 | 5.12 | 134199 | 6734 | 3.11% |
| 2025-08-20 | 4.81 | 5.04 | 0.24 | 5.00% | 4.81 | 5.04 | 149263 | 7384 | 3.46% |
| 2025-08-19 | 4.95 | 4.80 | -0.15 | -3.03% | 4.79 | 4.96 | 179675 | 8736 | 4.16% |
| 2025-08-18 | 5.05 | 4.95 | -0.14 | -2.75% | 4.93 | 5.07 | 167347 | 8354 | 3.88% |
| 2025-08-15 | 4.98 | 5.09 | 0.07 | 1.39% | 4.86 | 5.12 | 208577 | 10453 | 4.83% |
| 2025-08-14 | 5.26 | 5.02 | -0.25 | -4.74% | 5.01 | 5.28 | 239972 | 12237 | 5.56% |
| 2025-08-13 | 5.50 | 5.27 | -0.18 | -3.30% | 5.21 | 5.54 | 240019 | 12753 | 5.56% |
| 2025-08-12 | 5.50 | 5.45 | -0.25 | -4.39% | 5.42 | 5.63 | 281278 | 15368 | 6.51% |
| 2025-08-11 | 5.98 | 5.70 | -0.30 | -5.00% | 5.70 | 5.98 | 306208 | 17730 | 7.09% |
| 2025-08-08 | 5.88 | 6.00 | 0.20 | 3.45% | 5.71 | 6.09 | 245215 | 14687 | 5.68% |
| 2025-08-07 | 5.96 | 5.80 | 0.12 | 2.11% | 5.55 | 5.96 | 220748 | 12738 | 5.11% |
| 2025-08-06 | 5.65 | 5.68 | 0.27 | 4.99% | 5.52 | 5.68 | 44514 | 2515 | 1.03% |
| 2025-08-05 | 5.15 | 5.41 | 0.26 | 5.05% | 5.15 | 5.41 | 57916 | 3085 | 1.34% |
| 2025-08-04 | 5.16 | 5.15 | -0.01 | -0.19% | 5.06 | 5.17 | 42500 | 2180 | 0.98% |
| 2025-08-01 | 5.10 | 5.16 | 0.06 | 1.18% | 5.09 | 5.16 | 40732 | 2087 | 0.94% |
| 2025-07-31 | 5.11 | 5.10 | 0.00 | 0.00% | 5.05 | 5.16 | 50387 | 2573 | 1.17% |
| 2025-07-30 | 5.00 | 5.10 | 0.11 | 2.20% | 4.96 | 5.13 | 55958 | 2819 | 1.30% |
| 2025-07-29 | 4.95 | 4.99 | 0.01 | 0.20% | 4.93 | 5.02 | 26742 | 1331 | 0.62% |
| 2025-07-28 | 5.00 | 4.98 | -0.04 | -0.80% | 4.95 | 5.06 | 46217 | 2304 | 1.07% |
| 2025-07-25 | 5.06 | 5.02 | -0.07 | -1.38% | 5.02 | 5.10 | 34434 | 1737 | 0.80% |
| 2025-07-24 | 5.05 | 5.09 | 0.19 | 3.88% | 4.97 | 5.14 | 82494 | 4180 | 1.91% |